Markets - Grains

Underlying Price: 48.54
Expiration Date: 07/26/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 28.25 0.29 28.54 20000 0.01 0 0.01 ... ... 0
0 ... ... 25.75 0.29 26.04 22500 0.01 0 0.01 ... ... 0
0 ... ... 25.25 0.29 25.54 23000 0.01 0 0.01 ... ... 0
0 ... ... 24.75 0.29 25.04 23500 0.01 0 0.01 ... ... 0
0 ... ... 24.25 0.29 24.54 24000 0.01 0 0.01 ... ... 0
0 ... ... 23.75 0.29 24.04 24500 0.01 0 0.01 ... ... 0
0 ... ... 23.25 0.29 23.54 25000 0.01 0 0.01 ... ... 0
0 ... ... 22.75 0.29 23.04 25500 0.01 0 0.01 ... ... 0
0 ... ... 22.25 0.29 22.54 26000 0.01 -0.01 0.01 ... ... 0
0 ... ... 21.75 0.29 22.04 26500 0.01 0 0.01 ... ... 0
0 ... ... 21.25 0.29 21.54 27000 0.01 0 0.01 ... ... 0
0 ... ... 20.75 0.29 21.04 27500 0.01 0 0.01 ... ... 0
0 ... ... 20.25 0.29 20.54 28000 0.01 -0.01 0.02 ... ... 0
0 ... ... 19.75 0.29 20.04 28500 0.02 0 0.02 ... ... 0
0 ... ... 19.25 0.29 19.54 29000 0.02 0 0.02 ... ... 0
0 ... ... 18.75 0.29 19.04 29500 0.02 -0.01 0.02 ... ... 0
0 ... ... 18.25 0.29 18.54 30000 0.02 0 0.02 ... ... 0
0 ... ... 17.75 0.29 18.04 30500 0.03 0 0.03 ... ... 0
0 ... ... 17.25 0.29 17.54 31000 0.03 -0.01 0.03 ... ... 0
0 ... ... 16.75 0.29 17.04 31500 0.03 -0.01 0.04 ... ... 0
0 ... ... 16.25 0.29 16.54 32000 0.04 -0.01 0.04 ... ... 0
0 ... ... 15.75 0.29 16.04 32500 0.05 -0.01 0.05 ... ... 1
0 ... ... 15.25 0.29 15.54 33000 0.05 -0.01 0.06 ... ... 1
0 ... ... 14.75 0.29 15.04 33500 0.06 -0.01 0.07 ... ... 111
0 ... ... 14.26 0.29 14.54 34000 0.07 -0.01 0.08 ... ... 0
0 ... ... 13.76 0.29 14.05 34500 0.08 -0.01 0.09 ... ... 0
8 ... ... 13.27 0.29 13.56 35000 0.09 -0.01 0.10 ... ... 2
0 ... ... 12.78 0.29 13.07 35500 0.11 -0.02 0.12 ... ... 45
0 ... ... 12.30 0.28 12.58 36000 0.13 -0.01 0.14 ... ... 9
0 ... ... 11.82 0.28 12.10 36500 0.15 -0.02 0.16 ... ... 0
0 ... ... 11.34 0.28 11.62 37000 0.17 -0.02 0.19 ... ... 10
0 ... ... 10.87 0.28 11.14 37500 0.19 -0.02 0.21 ... ... 10
0 ... ... 10.40 0.27 10.67 38000 0.22 -0.03 0.25 ... ... 78
0 ... ... 9.94 0.26 10.20 38500 0.26 -0.03 0.29 ... ... 2
0 ... ... 9.49 0.26 9.74 39000 0.30 -0.03 0.33 ... ... 70
0 ... ... 9.04 0.26 9.29 39500 0.34 -0.04 0.38 ... ... 0
0 ... ... 8.60 0.25 8.85 40000 0.39 -0.05 0.44 ... ... 220
0 ... ... 8.17 0.24 8.41 40500 0.45 -0.06 0.51 ... ... 149
0 ... ... 7.75 0.23 7.98 41000 0.52 -0.06 0.58 ... ... 47
0 ... ... 7.34 0.22 7.56 41500 0.60 -0.07 0.67 ... ... 0
0 ... ... 6.94 0.22 7.16 42000 0.69 -0.08 0.77 ... ... 106
0 ... ... 6.56 0.20 6.76 42500 0.79 -0.09 0.88 ... ... 150
0 ... ... 6.19 0.19 6.38 43000 0.91 -0.09 1 0.95 0.95 340
0 ... ... 5.83 0.19 6.02 43500 1.04 -0.11 1.14 ... ... 0
0 ... ... 5.49 0.18 5.67 44000 1.18 -0.11 1.29 ... ... 51
0 ... ... 5.16 0.17 5.33 44500 1.34 -0.12 1.46 ... ... 19
20 ... ... 4.85 0.16 5.01 45000 1.51 -0.13 1.64 1.46 1.46 33
0 ... ... 4.55 0.15 4.70 45500 1.70 -0.14 1.84 ... ... 104
34 ... ... 4.27 0.14 4.41 46000 1.90 -0.15 2.05 ... ... 342
34 ... ... 4 0.14 4.13 46500 2.12 -0.15 2.27 ... ... 552
175 ... ... 3.74 0.13 3.87 47000 2.35 -0.16 2.51 ... ... 85
23 ... ... 3.50 0.12 3.62 47500 2.59 -0.17 2.76 ... ... 50
45 ... ... 3.27 0.11 3.38 48000 2.85 -0.18 3.02 ... ... 0
0 ... ... 3.06 0.10 3.16 48500 3.12 -0.19 3.30 ... ... 4
115 2.83 2.83 2.85 0.10 2.95 49000 3.40 -0.19 3.59 ... ... 220
20 ... ... 2.66 0.09 2.75 49500 3.69 -0.20 3.89 ... ... 0
381 ... ... 2.48 0.08 2.56 50000 4 -0.21 4.21 ... ... 1
10 ... ... 2.31 0.07 2.38 50500 4.32 -0.22 4.53 ... ... 0
363 ... ... 2.15 0.07 2.22 51000 4.65 -0.22 4.87 ... ... 0
41 ... ... 2.01 0.06 2.07 51500 4.99 -0.23 5.21 ... ... 20
59 ... ... 1.87 0.06 1.92 52000 5.34 -0.23 5.57 ... ... 45
4 ... ... 1.74 0.05 1.79 52500 5.70 -0.24 5.93 ... ... 0
677 ... ... 1.62 0.05 1.66 53000 6.07 -0.24 6.31 ... ... 0
11 ... ... 1.50 0.05 1.55 53500 6.44 -0.25 6.69 ... ... 0
358 ... ... 1.40 0.04 1.44 54000 6.83 -0.25 7.08 ... ... 0
64 ... ... 1.30 0.04 1.34 54500 7.22 -0.26 7.48 ... ... 0
295 ... ... 1.21 0.03 1.24 55000 7.62 -0.26 7.88 ... ... 0
26 ... ... 1.13 0.03 1.15 55500 8.03 -0.26 8.29 ... ... 0
242 ... ... 1.05 0.03 1.07 56000 8.45 -0.26 8.71 ... ... 0
16 ... ... 0.98 0.02 1 56500 8.87 -0.26 9.13 ... ... 0
106 ... ... 0.91 0.02 0.93 57000 9.29 -0.27 9.56 ... ... 0
63 ... ... 0.85 0.02 0.86 57500 9.72 -0.27 9.99 ... ... 0
2 ... ... 0.79 0.02 0.80 58000 10.16 -0.27 10.43 ... ... 0
25 ... ... 0.73 0.02 0.75 58500 10.60 -0.27 10.87 ... ... 0
79 ... ... 0.68 0.02 0.70 59000 11.04 -0.28 11.32 ... ... 0
0 ... ... 0.64 0.01 0.65 59500 11.49 -0.28 11.77 ... ... 0
37 ... ... 0.59 0.02 0.61 60000 11.94 -0.28 12.22 ... ... 0
19 ... ... 0.55 0.02 0.57 60500 12.40 -0.28 12.68 ... ... 0
0 ... ... 0.52 0.01 0.53 61000 12.86 -0.28 13.14 ... ... 0
20 ... ... 0.48 0.01 0.49 61500 13.32 -0.28 13.60 ... ... 0
104 ... ... 0.45 0.01 0.46 62000 13.79 -0.28 14.07 ... ... 0
30 ... ... 0.42 0.01 0.43 62500 14.26 -0.28 14.54 ... ... 0
0 ... ... 0.40 0.01 0.40 63000 14.73 -0.28 15.01 ... ... 0
0 ... ... 0.37 0.01 0.38 63500 15.20 -0.29 15.48 ... ... 0
10 ... ... 0.35 0.01 0.36 64000 15.68 -0.28 15.96 ... ... 0
2 ... ... 0.33 0.01 0.33 64500 16.15 -0.29 16.44 ... ... 0
224 ... ... 0.31 0.01 0.31 65000 16.63 -0.28 16.91 ... ... 7
0 ... ... 0.29 0.01 0.30 65500 17.11 -0.29 17.40 ... ... 0
0 ... ... 0.28 0 0.28 66000 17.60 -0.28 17.88 ... ... 0
0 ... ... 0.26 0 0.26 66500 18.08 -0.29 18.36 ... ... 0
0 ... ... 0.25 0 0.25 67000 18.57 -0.28 18.85 ... ... 0
0 ... ... 0.23 0.01 0.24 67500 19.05 -0.29 19.34 ... ... 0
2 ... ... 0.22 0 0.22 68000 19.54 -0.29 19.83 ... ... 1
38 ... ... 0.21 0.01 0.21 68500 20.03 -0.29 20.31 ... ... 0
0 ... ... 0.20 0.01 0.20 69000 20.52 -0.29 20.81 ... ... 0
6 ... ... 0.19 0.01 0.19 69500 21.01 -0.29 21.30 ... ... 0
32 0.17 0.17 0.18 0 0.18 70000 21.50 -0.29 21.79 ... ... 0
0 ... ... 0.17 0.01 0.18 70500 22 -0.29 22.28 ... ... 0
10 ... ... 0.16 0.01 0.17 71000 22.49 -0.29 22.78 ... ... 0
0 ... ... 0.16 0.01 0.16 71500 22.98 -0.29 23.27 ... ... 0
0 ... ... 0.15 0 0.15 72000 23.48 -0.29 23.77 ... ... 0
0 ... ... 0.14 0.01 0.15 72500 23.98 -0.29 24.26 ... ... 0
0 ... ... 0.14 0.01 0.14 73000 24.47 -0.29 24.76 ... ... 0
0 ... ... 0.13 0.01 0.14 73500 24.97 -0.29 25.26 ... ... 0
0 ... ... 0.13 0.01 0.13 74000 25.47 -0.29 25.76 ... ... 0
0 ... ... 0.12 0.01 0.13 74500 25.97 -0.29 26.25 ... ... 0
15 ... ... 0.12 0.01 0.12 75000 26.46 -0.29 26.75 ... ... 0
0 ... ... 0.11 0.01 0.12 75500 26.96 -0.29 27.25 ... ... 0
0 ... ... 0.11 0.01 0.11 76000 27.46 -0.29 27.75 ... ... 0
0 ... ... 0.10 0.01 0.11 76500 27.96 -0.29 28.25 ... ... 0
0 ... ... 0.10 0 0.10 77000 28.46 -0.29 28.75 ... ... 0
0 ... ... 0.10 0 0.10 77500 28.96 -0.29 29.25 ... ... 0
0 ... ... 0.09 0.01 0.10 78000 29.46 -0.29 29.75 ... ... 0
0 ... ... 0.09 0.01 0.09 78500 29.96 -0.29 30.25 ... ... 0
0 ... ... 0.09 0 0.09 79000 30.46 -0.29 30.75 ... ... 0
0 ... ... 0.08 0.01 0.09 79500 30.96 -0.29 31.25 ... ... 0
0 ... ... 0.08 0 0.08 80000 31.46 -0.29 31.75 ... ... 0
0 ... ... 0.08 0 0.08 80500 31.96 -0.29 32.25 ... ... 0
0 ... ... 0.08 0 0.08 81000 32.46 -0.29 32.75 ... ... 0
0 ... ... 0.07 0 0.07 81500 32.96 -0.29 33.25 ... ... 0
0 ... ... 0.07 0 0.07 82000 33.46 -0.29 33.75 ... ... 0
0 ... ... 0.07 0 0.07 82500 33.96 -0.29 34.25 ... ... 0
0 ... ... 0.07 0 0.07 83000 34.46 -0.29 34.75 ... ... 0
0 ... ... 0.06 0 0.06 83500 34.96 -0.29 35.25 ... ... 0
0 ... ... 0.06 0 0.06 84000 35.46 -0.29 35.75 ... ... 0
0 ... ... 0.06 0 0.06 84500 35.96 -0.29 36.25 ... ... 0
0 ... ... 0.06 0 0.06 85000 36.46 -0.29 36.75 ... ... 0
0 ... ... 0.06 0 0.06 85500 36.96 -0.29 37.25 ... ... 0
0 ... ... 0.05 0 0.05 86000 37.46 -0.29 37.75 ... ... 0
0 ... ... 0.05 0 0.05 86500 37.96 -0.29 38.25 ... ... 0
0 ... ... 0.05 0 0.05 87000 38.46 -0.29 38.75 ... ... 0
0 ... ... 0.05 0 0.05 87500 38.96 -0.29 39.25 ... ... 0
0 ... ... 0.05 0 0.05 88000 39.46 -0.29 39.75 ... ... 0
0 ... ... 0.05 0 0.05 88500 39.96 -0.29 40.25 ... ... 0
0 ... ... 0.04 0 0.04 89000 40.46 -0.29 40.75 ... ... 0
0 ... ... 0.04 0 0.04 89500 40.96 -0.29 41.25 ... ... 0
0 ... ... 0.04 0 0.04 90000 41.46 -0.29 41.75 ... ... 0
0 ... ... 0.04 0 0.04 90500 41.96 -0.29 42.25 ... ... 0
0 ... ... 0.04 0 0.04 91000 42.46 -0.29 42.75 ... ... 0
0 ... ... 0.04 0 0.04 91500 42.96 -0.29 43.25 ... ... 0
0 ... ... 0.04 0 0.04 92000 43.46 -0.29 43.75 ... ... 0
0 ... ... 0.04 0 0.04 92500 43.96 -0.29 44.25 ... ... 0
0 ... ... 0.03 0 0.03 93000 44.46 -0.29 44.75 ... ... 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.